4,520€
0,89%
Echtzeit-Aktienkurs Smart Sand Inc.
Bid:
Ask:
Aktienkurse zur Smart Sand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 4,52 | 4,54 | 4,52 | 4,52 | 0,89% | - |
| 13.02.2026 | 4,08 | 4,48 | 4,06 | 4,48 | 8,74% | - |
| 12.02.2026 | 4,12 | 4,18 | 4,00 | 4,12 | -0,96% | - |
| 11.02.2026 | 3,98 | 4,22 | 3,96 | 4,16 | 4,00% | - |
| 10.02.2026 | 4,04 | 4,04 | 3,88 | 4,00 | -0,99% | - |
| 09.02.2026 | 4,08 | 4,16 | 4,04 | 4,04 | -1,94% | - |
| 06.02.2026 | 3,88 | 4,16 | 3,86 | 4,12 | 5,10% | - |
| 05.02.2026 | 3,88 | 3,98 | 3,86 | 3,92 | 0,00% | - |
| 04.02.2026 | 4,08 | 4,10 | 3,86 | 3,92 | -5,31% | - |
| 03.02.2026 | 3,92 | 4,14 | 3,92 | 4,14 | 5,08% | - |
| 02.02.2026 | 3,82 | 4,08 | 3,80 | 3,94 | 0,00% | - |
| 30.01.2026 | 3,95 | 4,07 | 3,92 | 3,94 | 1,03% | - |
| 29.01.2026 | 3,90 | 4,06 | 3,87 | 3,90 | 0,00% | - |
| 28.01.2026 | 3,88 | 3,95 | 3,85 | 3,90 | 2,36% | - |
| 27.01.2026 | 3,83 | 3,96 | 3,77 | 3,81 | -0,52% | - |
| 26.01.2026 | 3,91 | 3,95 | 3,77 | 3,83 | -1,29% | - |
| 23.01.2026 | 3,88 | 3,88 | 3,88 | 3,88 | 0,00% | - |
| 22.01.2026 | 3,56 | 3,88 | 3,56 | 3,88 | 9,60% | - |
| 21.01.2026 | 3,26 | 3,54 | 3,26 | 3,54 | 9,26% | - |
| 20.01.2026 | 3,32 | 3,32 | 3,24 | 3,24 | 0,00% | - |
| 19.01.2026 | 3,34 | 3,34 | 3,24 | 3,24 | -2,41% | - |
| 16.01.2026 | 3,20 | 3,34 | 3,18 | 3,32 | 3,11% | - |
| 15.01.2026 | 3,24 | 3,26 | 3,20 | 3,22 | -0,62% | - |
| 14.01.2026 | 3,30 | 3,42 | 3,24 | 3,24 | -2,99% | - |
| 13.01.2026 | 3,20 | 3,36 | 3,20 | 3,34 | 3,09% | - |
| 12.01.2026 | 3,26 | 3,32 | 3,14 | 3,24 | -2,41% | - |
| 09.01.2026 | 3,24 | 3,36 | 3,20 | 3,32 | 1,84% | - |
| 08.01.2026 | 3,24 | 3,30 | 3,22 | 3,26 | -0,61% | - |
| 07.01.2026 | 3,20 | 3,30 | 3,16 | 3,28 | 1,23% | - |
| 06.01.2026 | 3,46 | 3,48 | 3,16 | 3,24 | -7,43% | - |
| 05.01.2026 | 3,40 | 3,56 | 3,36 | 3,50 | 1,74% | - |
| 02.01.2026 | 3,34 | 3,46 | 3,32 | 3,44 | 4,24% | - |
| 30.12.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 1,23% | - |
| 29.12.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |
| 23.12.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 13,99% | - |
| 22.12.2025 | 2,88 | 2,88 | 2,86 | 2,86 | -6,54% | - |
| 19.12.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -5,56% | 2.400,00 |
| 18.12.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 5,19% | - |
| 17.12.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -9,41% | - |
| 16.12.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -1,16% | - |
| 15.12.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 3,61% | - |
| 12.12.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 7,10% | - |
| 11.12.2025 | 3,32 | 3,32 | 3,10 | 3,10 | 1,97% | 2.565,00 |
| 10.12.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -20,83% | - |
| 09.12.2025 | 3,84 | 3,84 | 3,84 | 3,84 | 15,66% | - |
| 08.12.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,61% | - |
| 05.12.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 10,74% | - |
| 04.12.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 13,74% | - |
| 03.12.2025 | 2,90 | 2,90 | 2,62 | 2,62 | -1,50% | - |
| 02.12.2025 | 2,78 | 2,78 | 2,66 | 2,66 | 7,26% | - |
| 01.12.2025 | 2,52 | 2,52 | 2,48 | 2,48 | -0,80% | - |
| 28.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 27.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 26.11.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 1,61% | 3.165,00 |
| 25.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 10,71% | - |
| 24.11.2025 | 2,38 | 2,38 | 2,24 | 2,24 | -9,68% | - |
| 21.11.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 5,08% | 100,00 |
| 20.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 19.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 18.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 10,28% | - |
| 17.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 9,74% | - |
| 14.11.2025 | 2,10 | 2,10 | 1,95 | 1,95 | -1,02% | - |
| 13.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 12.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 11,80% | - |
| 11.11.2025 | 1,90 | 1,90 | 1,78 | 1,78 | 4,09% | - |
| 10.11.2025 | 1,78 | 1,78 | 1,71 | 1,71 | -6,04% | - |
| 08.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 9,64% | - |
| 06.11.2025 | 1,83 | 1,83 | 1,66 | 1,66 | 0,00% | - |
| 05.11.2025 | 1,84 | 1,84 | 1,66 | 1,66 | -9,78% | - |
| 04.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 10,84% | - |
| 03.11.2025 | 1,84 | 1,84 | 1,66 | 1,66 | 0,00% | - |
| 31.10.2025 | 1,82 | 1,82 | 1,66 | 1,66 | -9,29% | - |
| 30.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,66% | - |
| 29.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 28.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 9,25% | - |
| 27.10.2025 | 1,90 | 1,90 | 1,73 | 1,73 | -8,95% | - |
| 24.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 6,74% | - |
| 23.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 22.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 21.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 20.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 10,13% | - |
| 17.10.2025 | 1,81 | 1,81 | 1,58 | 1,58 | -12,71% | - |
| 16.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 15.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 10,18% | - |
| 14.10.2025 | 1,80 | 1,80 | 1,67 | 1,67 | 1,83% | - |
| 13.10.2025 | 1,72 | 1,72 | 1,64 | 1,64 | -9,89% | - |
| 10.10.2025 | 1,83 | 1,86 | 1,69 | 1,82 | -1,62% | - |
| 07.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 12,12% | - |
| 06.10.2025 | 1,79 | 1,79 | 1,65 | 1,65 | 3,12% | - |
| 03.10.2025 | 1,77 | 1,77 | 1,60 | 1,60 | -10,11% | - |
| 02.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 01.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 30.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 9,82% | - |
| 29.09.2025 | 1,80 | 1,80 | 1,63 | 1,63 | 0,00% | - |
| 26.09.2025 | 1,81 | 1,81 | 1,63 | 1,63 | 0,00% | - |
| 25.09.2025 | 1,79 | 1,79 | 1,63 | 1,63 | 0,00% | - |
| 24.09.2025 | 1,76 | 1,76 | 1,63 | 1,63 | -9,94% | - |
| 23.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 11,04% | - |
| 22.09.2025 | 1,79 | 1,79 | 1,63 | 1,63 | -8,43% | - |
| 19.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 14,84% | - |